[8160]木曽路:【外食】外食中堅、しゃぶしゃぶ「木曽路」は業界最大手
Yahoo! 【プライム/27小売業】 売上高:532290 当期純利益:31660 総資産:467810 時価:692億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 2,502 | 2,512 | 2,447 | 2,447 | 129,700 | -258,900 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250929 | 2,612 | 2,612 | 2,501 | 2,501 | 388,600 | -94,600 | 94% | ▼ | 8888 | 0 | 0 | 94% | 2% |
| 20251002 | 2,403 | 2,410 | 2,382 | 2,383 | 100,200 | -47,500 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20251015 | 2,429 | 2,438 | 2,419 | 2,425 | 40,600 | -45,500 | 100% | ▼ | 2228 | 0 | 0 | 91% | 2% |
| 20251027 | 2,417 | 2,428 | 2,413 | 2,427 | 51,800 | -25,800 | 101% | ▲ | 8282 | 51 | 0 | 97% | 2% |
| 20251007 | 2,390 | 2,417 | 2,372 | 2,411 | 91,400 | -21,800 | 101% | ▲▲ | 8882 | 51 | 0 | 90% | 1% |
| 20251008 | 2,418 | 2,442 | 2,413 | 2,421 | 70,900 | -20,500 | 100% | ▲▲▲ | 2222 | 51 | 0 | 91% | 2% |
| 20251017 | 2,421 | 2,440 | 2,421 | 2,434 | 36,100 | -16,500 | 100% | ▲▲ | 8882 | 0 | 0 | 91% | 2% |
| 20251022 | 2,460 | 2,473 | 2,455 | 2,467 | 45,600 | -14,800 | 100% | ▲▲▲▲▲ | 5222 | 0 | 0 | 92% | 4% |
| 20251010 | 2,397 | 2,414 | 2,388 | 2,413 | 62,400 | -7,800 | 100% | ▼▼ | 8888 | 51 | 0 | 90% | 1% |
| 20251023 | 2,467 | 2,480 | 2,450 | 2,450 | 38,700 | -6,900 | 99% | ▼ | 2828 | 0 | 0 | 92% | 3% |
| 20251003 | 2,383 | 2,397 | 2,368 | 2,383 | 95,100 | -5,100 | 100% | -- | 8885 | 0 | 0 | 89% | 0% |
| 20251009 | 2,415 | 2,435 | 2,400 | 2,415 | 70,200 | -700 | 100% | ▼ | 8888 | 51 | 0 | 90% | 1% |
| 20251021 | 2,432 | 2,473 | 2,431 | 2,465 | 60,400 | 8,900 | 101% | ▲▲▲▲ | 1771 | 0 | 0 | 92% | 3% |
| 20251016 | 2,433 | 2,441 | 2,424 | 2,428 | 52,600 | 12,000 | 100% | ▲ | 1111 | 51 | 0 | 91% | 2% |
| 20251020 | 2,451 | 2,454 | 2,434 | 2,436 | 51,500 | 15,400 | 100% | ▲▲▲ | 1111 | 40 | 0 | 91% | 2% |
| 20251001 | 2,425 | 2,425 | 2,392 | 2,393 | 147,700 | 18,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251006 | 2,429 | 2,434 | 2,390 | 2,394 | 113,200 | 18,100 | 100% | ▲ | 1111 | 51 | 0 | 90% | 0% |
| 20251014 | 2,389 | 2,431 | 2,389 | 2,428 | 86,100 | 23,700 | 101% | ▲ | 1171 | 0 | 0 | 91% | 2% |
| 20251024 | 2,445 | 2,445 | 2,404 | 2,408 | 77,600 | 38,900 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 1% |
| 20250926 | 2,636 | 2,669 | 2,635 | 2,669 | 483,200 | 298,100 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-02 | 8160 | Man Solutions Limited | 171,400 | 1% | ▲ | 2,800 |
| 2025-10-06 | 8160 | Man Solutions Limited | 163,700 | 1% | ▼ | -7,700 |
| 2025-10-16 | 8160 | Man Solutions Limited | 141,900 | 0% | ▼ | -21,800 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 16,000 | 1,662,200 | 2,600 | 1,116,800 | 13,400 | 545,400 |
| 2025-10-03 | 54,300 | 46,000 | 18,500 | 4,900 | 35,800 | 41,100 |
| 2025-10-10 | 50,900 | 39,400 | 15,500 | 3,900 | 35,400 | 35,500 |
| 2025-10-17 | 39,100 | 36,600 | 12,700 | 1,900 | 26,400 | 34,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-11-21 09:08 | S100UT00 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-07-22 10:12 | S100WDK8 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-10-06 14:02 | S100WSNI | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| 2025-10-20 12:20 | S100WVCY | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |